PREVIEW / stock_1min / 2009-11-23
file: by_date/stock_1min/2009/2009-11-23.parquet size: 12.6 MB rows: 954,027 symbols: 2,773
schema
timestamp TIMESTAMP symbol VARCHAR asset_type VARCHAR open DOUBLE high DOUBLE low DOUBLE close DOUBLE volume DOUBLE
sample rows
| timestamp | symbol | asset_type | open | high | low | close | volume |
|---|---|---|---|---|---|---|---|
| 2009-11-23 04:15:00 | AAPL | Stock | 7.1732 | 7.1732 | 7.1732 | 7.1732 | 5600.0 |
| 2009-11-23 07:01:00 | AAPL | Stock | 7.2071 | 7.2071 | 7.2071 | 7.2071 | 2800.0 |
| 2009-11-23 07:02:00 | AAPL | Stock | 7.2071 | 7.2071 | 7.2071 | 7.2071 | 2800.0 |
| 2009-11-23 07:12:00 | AAPL | Stock | 7.2082 | 7.2082 | 7.2082 | 7.2082 | 8400.0 |
| 2009-11-23 07:15:00 | AAPL | Stock | 7.215 | 7.215 | 7.215 | 7.215 | 2800.0 |
| 2009-11-23 07:16:00 | AAPL | Stock | 7.2146 | 7.2321 | 7.2146 | 7.2321 | 39200.0 |
| 2009-11-23 07:17:00 | AAPL | Stock | 7.22 | 7.22 | 7.22 | 7.22 | 2800.0 |
| 2009-11-23 07:20:00 | AAPL | Stock | 7.2143 | 7.2204 | 7.2143 | 7.2204 | 35000.0 |
| 2009-11-23 07:24:00 | AAPL | Stock | 7.22 | 7.22 | 7.2196 | 7.2196 | 8400.0 |
| 2009-11-23 07:30:00 | AAPL | Stock | 7.215 | 7.215 | 7.215 | 7.215 | 14000.0 |
| 2009-11-23 07:33:00 | AAPL | Stock | 7.2311 | 7.2311 | 7.2311 | 7.2311 | 2800.0 |
| 2009-11-23 07:35:00 | AAPL | Stock | 7.2182 | 7.2182 | 7.2079 | 7.2079 | 8708.0 |
| 2009-11-23 07:48:00 | AAPL | Stock | 7.2143 | 7.2143 | 7.2143 | 7.2143 | 14000.0 |
| 2009-11-23 07:50:00 | AAPL | Stock | 7.2143 | 7.2143 | 7.2143 | 7.2143 | 44800.0 |
| 2009-11-23 07:54:00 | AAPL | Stock | 7.2186 | 7.2189 | 7.2186 | 7.2189 | 10640.0 |
| 2009-11-23 07:55:00 | AAPL | Stock | 7.2143 | 7.2143 | 7.2143 | 7.2143 | 11200.0 |
| 2009-11-23 07:57:00 | AAPL | Stock | 7.2179 | 7.2179 | 7.2179 | 7.2179 | 2800.0 |
| 2009-11-23 07:58:00 | AAPL | Stock | 7.2189 | 7.2189 | 7.2189 | 7.2189 | 8736.0 |
| 2009-11-23 07:59:00 | AAPL | Stock | 7.2189 | 7.2271 | 7.2189 | 7.2271 | 19600.0 |
| 2009-11-23 08:00:00 | AAPL | Stock | 7.2146 | 7.2286 | 7.2139 | 7.2286 | 285096.0 |
| 2009-11-23 08:01:00 | AAPL | Stock | 7.2268 | 7.2321 | 7.2268 | 7.2321 | 212408.0 |
| 2009-11-23 08:02:00 | AAPL | Stock | 7.2318 | 7.2357 | 7.14 | 7.2325 | 34776.0 |
| 2009-11-23 08:03:00 | AAPL | Stock | 7.2325 | 7.2357 | 7.2325 | 7.2357 | 60256.0 |
| 2009-11-23 08:04:00 | AAPL | Stock | 7.2375 | 7.2375 | 7.2325 | 7.2325 | 42000.0 |
| 2009-11-23 08:05:00 | AAPL | Stock | 7.2325 | 7.2379 | 7.2325 | 7.2375 | 56000.0 |
| 2009-11-23 08:06:00 | AAPL | Stock | 7.2373 | 7.2411 | 7.2371 | 7.2375 | 51660.0 |
| 2009-11-23 08:07:00 | AAPL | Stock | 7.2375 | 7.2375 | 7.2357 | 7.2357 | 11200.0 |
| 2009-11-23 08:08:00 | AAPL | Stock | 7.2382 | 7.2411 | 7.2382 | 7.2404 | 62272.0 |
| 2009-11-23 08:09:00 | AAPL | Stock | 7.2404 | 7.2429 | 7.2404 | 7.2421 | 76832.0 |
| 2009-11-23 08:10:00 | AAPL | Stock | 7.2412 | 7.2439 | 7.2411 | 7.2414 | 86828.0 |
| 2009-11-23 08:11:00 | AAPL | Stock | 7.2414 | 7.2414 | 7.2361 | 7.2375 | 46760.0 |
| 2009-11-23 08:13:00 | AAPL | Stock | 7.2407 | 7.2407 | 7.2393 | 7.2393 | 30380.0 |
| 2009-11-23 08:14:00 | AAPL | Stock | 7.2407 | 7.2411 | 7.2393 | 7.2393 | 9800.0 |
| 2009-11-23 08:15:00 | AAPL | Stock | 7.2411 | 7.2421 | 7.2393 | 7.2393 | 29512.0 |
| 2009-11-23 08:16:00 | AAPL | Stock | 7.2393 | 7.2393 | 7.2361 | 7.2375 | 43848.0 |
| 2009-11-23 08:17:00 | AAPL | Stock | 7.2375 | 7.2375 | 7.2375 | 7.2375 | 2800.0 |
| 2009-11-23 08:18:00 | AAPL | Stock | 7.2361 | 7.2361 | 7.2321 | 7.2321 | 29120.0 |
| 2009-11-23 08:19:00 | AAPL | Stock | 7.2339 | 7.2339 | 7.2339 | 7.2339 | 8680.0 |
| 2009-11-23 08:20:00 | AAPL | Stock | 7.235 | 7.2357 | 7.2286 | 7.2286 | 53620.0 |
| 2009-11-23 08:22:00 | AAPL | Stock | 7.2282 | 7.2307 | 7.2282 | 7.2282 | 8400.0 |
| 2009-11-23 08:23:00 | AAPL | Stock | 7.2286 | 7.2286 | 7.2271 | 7.2286 | 16268.0 |
| 2009-11-23 08:24:00 | AAPL | Stock | 7.2286 | 7.2286 | 7.2271 | 7.2286 | 28700.0 |
| 2009-11-23 08:25:00 | AAPL | Stock | 7.2271 | 7.2286 | 7.2271 | 7.2286 | 5600.0 |
| 2009-11-23 08:26:00 | AAPL | Stock | 7.2286 | 7.2293 | 7.2286 | 7.2293 | 5600.0 |
| 2009-11-23 08:27:00 | AAPL | Stock | 7.2304 | 7.2304 | 7.23 | 7.23 | 7280.0 |
| 2009-11-23 08:28:00 | AAPL | Stock | 7.2293 | 7.23 | 7.2293 | 7.23 | 47600.0 |
| 2009-11-23 08:30:00 | AAPL | Stock | 7.2318 | 7.2318 | 7.2314 | 7.2314 | 5600.0 |
| 2009-11-23 08:31:00 | AAPL | Stock | 7.2286 | 7.23 | 7.2286 | 7.23 | 19600.0 |
| 2009-11-23 08:32:00 | AAPL | Stock | 7.2286 | 7.2289 | 7.2271 | 7.2271 | 30800.0 |
| 2009-11-23 08:33:00 | AAPL | Stock | 7.2271 | 7.2271 | 7.2271 | 7.2271 | 5600.0 |
> showing 50 of 954,027 rows — these rows as CSV